Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrys Energy Group (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 59.01 59.20 58.22 58.68 238,336 -0.27(-0.46%)
Oct 30, 2013 59.38 59.74 58.93 58.95 240,252 -0.19(-0.32%)
Oct 29, 2013 59.09 59.25 58.81 59.14 132,310 +0.16(+0.27%)
Oct 28, 2013 59.09 59.46 58.81 58.98 215,648 -0.15(-0.25%)
Oct 25, 2013 58.43 59.16 58.18 59.13 237,479 +0.59(+1.01%)
Oct 24, 2013 58.68 59.17 58.16 58.54 283,918 -0.14(-0.24%)
Oct 23, 2013 58.34 59.16 58.30 58.68 411,812 +0.32(+0.55%)
Oct 22, 2013 57.47 58.56 57.47 58.36 316,642 +0.97(+1.69%)
Oct 21, 2013 57.25 57.80 57.00 57.39 121,166 +0.00(+0.00%)
Oct 18, 2013 57.50 57.71 57.25 57.39 277,371 +0.03(+0.05%)
Oct 17, 2013 56.07 57.48 55.81 57.36 352,135 +1.22(+2.17%)
Oct 16, 2013 55.83 56.15 55.65 56.14 210,778 +0.57(+1.03%)
Oct 15, 2013 56.26 56.65 55.51 55.57 290,858 -0.95(-1.68%)
Oct 14, 2013 56.49 56.52 55.54 56.52 283,867 -0.32(-0.56%)
Oct 11, 2013 56.57 56.92 56.34 56.84 188,359 +0.19(+0.34%)
Oct 10, 2013 55.87 56.70 55.50 56.65 209,443 +1.03(+1.85%)
Oct 09, 2013 55.15 56.24 55.10 55.62 515,285 +0.44(+0.80%)
Oct 08, 2013 54.61 55.50 54.54 55.18 360,058 +0.43(+0.79%)
Oct 07, 2013 55.04 55.22 54.69 54.75 381,437 -0.59(-1.07%)
Oct 04, 2013 55.34 55.60 55.08 55.34 201,977 +0.06(+0.11%)
Oct 03, 2013 55.76 55.76 55.01 55.28 334,979 -0.62(-1.11%)
Oct 02, 2013 55.61 55.94 55.30 55.90 277,834 +0.13(+0.23%)
Oct 01, 2013 55.89 56.26 55.57 55.77 231,279 -0.05(-0.09%)
Sep 27, 2013 55.93 56.22 55.62 55.82 237,844 -0.37(-0.66%)
Sep 26, 2013 55.80 56.33 55.70 56.19 325,399 +0.50(+0.90%)
Sep 25, 2013 56.54 56.58 55.68 55.69 271,868 -0.77(-1.36%)
Sep 24, 2013 56.74 56.95 56.29 56.46 347,103 -0.17(-0.30%)
Sep 23, 2013 55.97 57.10 55.68 56.63 360,893 +0.64(+1.14%)
Sep 20, 2013 56.69 56.73 55.82 55.99 509,795 -0.70(-1.23%)
Sep 19, 2013 56.48 56.87 56.26 56.69 457,251 +0.25(+0.44%)
Sep 18, 2013 55.09 56.51 54.66 56.44 402,436 +1.45(+2.64%)
Sep 17, 2013 54.50 55.09 54.39 54.99 434,915 +0.65(+1.20%)
Sep 16, 2013 54.74 54.95 54.04 54.34 494,995 +0.30(+0.56%)
Sep 13, 2013 53.90 54.38 53.81 54.04 365,806 +0.17(+0.32%)
Sep 12, 2013 54.50 54.68 53.80 53.87 383,195 -0.46(-0.85%)
Sep 11, 2013 54.95 54.95 54.07 54.33 444,270 -0.64(-1.16%)
Sep 10, 2013 55.07 55.18 54.62 54.97 395,715 +0.12(+0.22%)
Sep 09, 2013 54.69 55.02 54.54 54.85 340,860 +0.16(+0.29%)
Sep 06, 2013 55.22 55.58 54.63 54.69 582,684 -0.09(-0.16%)
Sep 05, 2013 55.02 55.16 54.41 54.78 652,403 -0.26(-0.47%)
Sep 04, 2013 54.54 55.11 54.33 55.04 701,499 +0.45(+0.82%)
Sep 03, 2013 56.36 56.36 54.53 54.59 449,326 -1.33(-2.38%)
Aug 30, 2013 56.40 56.59 55.79 55.92 353,040 -0.44(-0.78%)
Aug 29, 2013 56.63 57.02 56.21 56.36 255,543 -0.30(-0.53%)
Aug 28, 2013 56.77 56.86 56.30 56.66 304,561 -0.52(-0.91%)
Aug 27, 2013 56.87 57.51 56.78 57.18 298,857 -0.14(-0.24%)
Aug 26, 2013 57.56 57.72 57.15 57.32 391,291 -0.21(-0.37%)
Aug 23, 2013 57.39 57.73 57.02 57.53 199,255 +0.32(+0.56%)
Aug 22, 2013 57.12 57.58 56.86 57.21 280,557 +0.13(+0.23%)
Aug 21, 2013 57.89 58.01 56.97 57.08 321,916 -0.94(-1.62%)
Aug 20, 2013 57.81 58.73 57.66 58.02 401,520 +0.20(+0.35%)
Aug 19, 2013 58.68 58.80 57.74 57.82 445,543 -0.90(-1.53%)
Aug 16, 2013 59.17 59.34 58.44 58.72 511,965 -0.45(-0.76%)
Aug 15, 2013 60.32 60.35 59.02 59.17 493,773 -1.48(-2.44%)
Aug 14, 2013 61.28 61.28 60.46 60.65 288,242 -0.69(-1.12%)
Aug 13, 2013 61.79 62.07 61.15 61.34 231,026 -0.34(-0.55%)
Aug 12, 2013 61.96 62.08 61.46 61.68 311,082 -0.51(-0.82%)
Aug 09, 2013 62.37 62.56 61.96 62.19 223,841 -0.17(-0.27%)
Aug 08, 2013 62.76 62.89 62.04 62.36 370,192 -0.28(-0.45%)
Aug 07, 2013 62.87 63.03 62.45 62.64 480,621 -0.43(-0.68%)
Aug 06, 2013 63.01 63.47 62.58 63.07 761,697 +0.06(+0.10%)
Aug 05, 2013 63.29 63.53 62.81 63.01 274,078 -0.54(-0.85%)
Aug 02, 2013 63.45 63.55 63.06 63.55 278,017 +0.21(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.